Precot

Precot Ltd Historical Data

NSEBSE

₹435

(-1.18%)

Dec 15, 2025|10:28:16 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	455	455	441.15	444.7	194	12,04,307.55	2,104
18-Nov-2025	465	465	437.15	443.8	218	8,54,855.85	1,205
19-Nov-2025	438.2	465	438.2	458.5	322	14,20,701.55	1,857
20-Nov-2025	450.95	478.5	441.2	467.8	237	33,73,268.3	6,099
21-Nov-2025	466.95	475	458.4	466.2	272	18,61,357.25	2,983
24-Nov-2025	466.2	470.2	426	429.3	450	18,12,523.6	2,325
25-Nov-2025	434.35	450.05	433.5	447.1	172	6,36,430.7	719
26-Nov-2025	447.15	459.7	436.05	452.65	188	5,19,784.35	573
27-Nov-2025	448.55	464.95	435	446.5	211	8,59,064.45	882
28-Nov-2025	445.4	450.65	432.5	434.4	130	7,60,810.45	1,475
01-Dec-2025	439.9	439.9	422	428.2	196	7,40,712.95	1,209
02-Dec-2025	428.3	428.3	401	416.3	128	5,82,626.6	1,017
03-Dec-2025	428	428	407	408.5	98	5,19,150.3	884
04-Dec-2025	412.6	413.9	400.8	403.2	105	2,83,398.1	417
05-Dec-2025	423.85	423.85	400.9	401.45	100	3,78,731.95	602
08-Dec-2025	419.95	480	383.2	450.95	2,403	2,14,80,016.95	24,702
09-Dec-2025	448.8	448.8	420	440.65	556	37,18,049.9	3,065
10-Dec-2025	442.9	497.75	428.1	459.05	696	49,13,101	4,653
11-Dec-2025	459.05	474.9	435	443.7	284	13,47,164.95	1,036
12-Dec-2025	433	454.1	433	440.2	152	5,34,156.8	678

Precot: Related NEWS

No Record Found

Invest wise with Expert advice